AVGO280121P00270000
AVGO Jan 21 2028 270.00 Put
optionOPRA
EODOct 7, 2026
20.60USD+3.778%(+0.75)5Vol2,247OI
AVGO280121P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 20.92 | 20.92 | 20.60 | 20.60 | +3.778% | 5 | 2,243 | 0.000% |
| 2026-10-06 | 21.05 | 21.05 | 19.70 | 19.85 | -9.153% | 6 | 2,243 | +3.778% |
| 2026-10-05 | 21.85 | 21.85 | 21.85 | 21.85 | -5.819% | 1 | 2,244 | -5.721% |
| 2026-10-02 | 23.40 | 23.40 | 23.20 | 23.20 | +1.576% | 2 | 2,243 | -11.207% |
| 2026-09-29 | 22.70 | 22.84 | 22.70 | 22.84 | -3.261% | 2 | 2,242 | -9.807% |
| 2026-09-28 | 23.61 | 23.61 | 23.61 | 23.61 | +0.468% | 2 | 2,240 | -12.749% |
| 2026-09-23 | 23.50 | 23.50 | 23.50 | 23.50 | +1.732% | 5 | 2,240 | -12.340% |
| 2026-09-18 | 23.10 | 23.10 | 23.10 | 23.10 | -5.599% | 1 | 2,241 | -10.823% |
| 2026-09-17 | 25.45 | 25.45 | 24.47 | 24.47 | -9.904% | 3 | 2,241 | -15.815% |
| 2026-09-15 | 26.60 | 27.16 | 26.35 | 27.16 | +4.061% | 107 | 2,205 | -24.153% |
| 2026-09-14 | 26.80 | 27.00 | 26.05 | 26.10 | +11.777% | 15 | 2,190 | -21.073% |
| 2026-09-11 | 23.25 | 23.35 | 23.15 | 23.35 | -2.830% | 23 | 2,174 | -11.777% |
| 2026-09-10 | 24.03 | 24.03 | 24.03 | 24.03 | -1.111% | 10 | 2,184 | -14.274% |
| 2026-09-08 | 24.30 | 24.30 | 24.30 | 24.30 | -0.776% | 1 | 2,184 | -15.226% |
| 2026-09-04 | 24.49 | 24.49 | 24.49 | 24.49 | +1.534% | 75 | 2,146 | -15.884% |
| 2026-09-03 | 27.51 | 27.51 | 24.12 | 24.12 | -2.269% | 20 | 2,146 | -14.594% |
| 2026-09-02 | 25.71 | 25.71 | 24.68 | 24.68 | -9.597% | 3 | 2,146 | -16.532% |
| 2026-09-01 | 27.30 | 27.30 | 27.30 | 27.30 | -0.256% | 1 | 2,146 | -24.542% |
| 2026-08-27 | 27.37 | 27.37 | 27.37 | 27.37 | -3.115% | 1 | 2,145 | -24.735% |
| 2026-08-21 | 28.25 | 28.25 | 28.25 | 28.25 | -1.568% | 3 | 2,142 | -27.080% |
| 2026-08-20 | 28.70 | 28.70 | 28.70 | 28.70 | +14.115% | 1 | 2,142 | -28.223% |
| 2026-08-17 | 25.20 | 25.20 | 25.15 | 25.15 | +4.835% | 105 | 2,037 | -18.091% |
| 2026-08-10 | 23.99 | 23.99 | 23.99 | 23.99 | -9.472% | 2 | 2,035 | -14.131% |
| 2026-08-05 | 26.50 | 26.50 | 26.50 | 26.50 | -1.743% | 1 | 2,035 | -22.264% |
| 2026-08-04 | 27.03 | 27.03 | 26.97 | 26.97 | -14.787% | 2 | 2,036 | -23.619% |
| 2026-07-30 | 31.65 | 31.65 | 31.65 | 31.65 | -2.315% | 1 | 2,037 | -34.913% |
| 2026-07-28 | 32.40 | 32.40 | 32.40 | 32.40 | +0.310% | 1 | 2,038 | -36.420% |
| 2026-07-27 | 32.30 | 32.30 | 32.30 | 32.30 | -2.682% | 1 | 2,039 | -36.223% |
| 2026-07-20 | 33.19 | 33.19 | 33.19 | 33.19 | -7.161% | 1 | 2,040 | -37.933% |
| 2026-07-17 | 35.75 | 35.75 | 35.75 | 35.75 | +4.380% | 1 | 2,040 | -42.378% |
| 2026-07-16 | 33.35 | 34.25 | 33.35 | 34.25 | +4.580% | 2 | 2,039 | -39.854% |
| 2026-07-13 | 32.75 | 32.75 | 32.75 | 32.75 | +1.550% | 1 | 2,039 | -37.099% |
| 2026-07-06 | 32.25 | 32.25 | 32.25 | 32.25 | -6.114% | 1 | 2,039 | -36.124% |
| 2026-06-29 | 34.35 | 34.35 | 34.35 | 34.35 | -3.701% | 1 | 2,038 | -40.029% |
| 2026-06-26 | 35.26 | 35.67 | 35.26 | 35.67 | +1.885% | 3 | 2,039 | -42.248% |
| 2026-06-10 | 34.80 | 35.01 | 34.80 | 35.01 | +40.772% | 9 | 2,034 | -41.160% |
| 2026-06-03 | 25.34 | 25.38 | 24.71 | 24.87 | -3.003% | 270 | 2,179 | -17.169% |
| 2026-06-02 | 26.25 | 26.25 | 25.64 | 25.64 | -2.805% | 90 | 2,235 | -19.657% |
| 2026-06-01 | 26.38 | 26.38 | 26.38 | 26.38 | -9.034% | 2 | 2,235 | -21.911% |
| 2026-05-08 | 29.00 | 29.05 | 29.00 | 29.00 | +2.473% | 26 | 2,234 | -28.966% |
| 2026-05-06 | 28.49 | 28.49 | 28.30 | 28.30 | -2.008% | 20 | 2,226 | -27.208% |
| 2026-05-01 | 28.82 | 28.88 | 28.66 | 28.88 | -10.311% | 86 | 2,268 | -28.670% |
| 2026-04-29 | 32.03 | 32.41 | 31.85 | 32.20 | +4.715% | 5 | 2,267 | -36.025% |
| 2026-04-27 | 30.75 | 30.75 | 30.75 | 30.75 | -0.421% | 2 | 2,267 | -33.008% |
| 2026-04-24 | 31.38 | 31.38 | 30.88 | 30.88 | -2.587% | 9 | 2,273 | -33.290% |
| 2026-04-22 | 31.70 | 31.70 | 31.70 | 31.70 | -0.627% | 2 | 2,273 | -35.016% |
| 2026-04-21 | 32.10 | 32.60 | 31.64 | 31.90 | -2.595% | 8 | 2,277 | -35.423% |
| 2026-04-20 | 32.55 | 32.75 | 32.50 | 32.75 | +2.440% | 359 | 2,105 | -37.099% |
| 2026-04-17 | 31.97 | 31.97 | 31.97 | 31.97 | -1.479% | 5 | 2,105 | -35.565% |
| 2026-04-16 | 32.27 | 32.45 | 32.27 | 32.45 | -4.559% | 5 | 2,110 | -36.518% |
| 2026-04-14 | 34.00 | 34.00 | 34.00 | 34.00 | -7.558% | 2 | 2,109 | -39.412% |
| 2026-04-13 | 36.78 | 36.78 | 36.78 | 36.78 | -7.472% | 3 | 2,112 | -43.991% |
| 2026-04-08 | 40.10 | 40.10 | 39.75 | 39.75 | -9.101% | 202 | 2,112 | -48.176% |
| 2026-04-07 | 44.33 | 44.88 | 43.72 | 43.73 | -7.762% | 7 | 2,275 | -52.893% |
| 2026-04-01 | 47.41 | 47.41 | 47.41 | 47.41 | -5.652% | 2 | 2,271 | -56.549% |
| 2026-03-31 | 50.85 | 50.85 | 50.25 | 50.25 | -7.629% | 55 | 2,269 | -59.005% |
| 2026-03-30 | 53.20 | 54.51 | 53.20 | 54.40 | +5.284% | 266 | 2,214 | -62.132% |
| 2026-03-27 | 51.70 | 51.70 | 51.67 | 51.67 | +6.426% | 20 | 1,958 | -60.132% |
| 2026-03-26 | 48.55 | 48.55 | 48.55 | 48.55 | +4.409% | 1 | 1,950 | -57.570% |
| 2026-03-25 | 46.50 | 46.50 | 46.50 | 46.50 | -1.064% | 2 | 1,949 | -55.699% |
| 2026-03-24 | 47.00 | 47.00 | 47.00 | 47.00 | +3.297% | 5 | 1,949 | -56.170% |
| 2026-03-23 | 45.50 | 45.50 | 45.50 | 45.50 | -7.143% | 1 | 1,949 | -54.725% |
| 2026-03-20 | 49.00 | 49.00 | 49.00 | 49.00 | +2.296% | 1 | 1,950 | -57.959% |
| 2026-03-18 | 47.90 | 47.90 | 47.90 | 47.90 | 0.000% | 2 | 1,949 | -56.994% |
| 2026-03-17 | 47.95 | 48.00 | 47.90 | 47.90 | +0.209% | 4 | 1,949 | -56.994% |
| 2026-03-16 | 48.70 | 48.70 | 47.80 | 47.80 | -3.239% | 4 | 1,948 | -56.904% |
| 2026-03-13 | 49.20 | 49.40 | 49.20 | 49.40 | +11.261% | 2 | 1,949 | -58.300% |
| 2026-03-10 | 44.45 | 44.45 | 44.40 | 44.40 | -1.465% | 2 | 1,948 | -53.604% |
| 2026-03-09 | 47.35 | 47.35 | 45.06 | 45.06 | -1.228% | 15 | 1,949 | -54.283% |
| 2026-03-06 | 46.20 | 46.22 | 45.62 | 45.62 | -3.958% | 8 | 1,962 | -54.844% |
| 2026-03-05 | 44.30 | 47.60 | 44.30 | 47.50 | -7.892% | 7 | 1,970 | -56.632% |
| 2026-03-02 | 54.09 | 54.09 | 51.57 | 51.57 | -0.922% | 14 | 1,970 | -60.054% |
| 2026-02-27 | 53.36 | 53.36 | 52.05 | 52.05 | +1.700% | 22 | 1,970 | -60.423% |
| 2026-02-26 | 53.37 | 54.85 | 51.18 | 51.18 | +2.054% | 432 | 1,980 | -59.750% |
| 2026-02-25 | 49.45 | 50.15 | 49.15 | 50.15 | -2.716% | 19 | 1,563 | -58.923% |
| 2026-02-24 | 51.05 | 51.55 | 50.75 | 51.55 | +0.960% | 92 | 1,563 | -60.039% |
| 2026-02-23 | 49.80 | 51.06 | 49.80 | 51.06 | -3.842% | 8 | 1,484 | -59.655% |
| 2026-02-17 | 53.10 | 53.10 | 53.10 | 53.10 | +14.935% | 1 | 1,479 | -61.205% |
| 2026-02-09 | 46.25 | 46.25 | 46.10 | 46.20 | -6.534% | 26 | 1,479 | -55.411% |
| 2026-02-06 | 49.43 | 49.43 | 49.43 | 49.43 | -8.225% | 1 | 1,480 | -58.325% |
| 2026-02-05 | 53.84 | 53.86 | 53.84 | 53.86 | -4.673% | 2 | 1,481 | -61.753% |
| 2026-02-04 | 52.10 | 56.50 | 52.10 | 56.50 | +5.607% | 21 | 1,479 | -63.540% |
| 2026-02-03 | 48.10 | 54.15 | 48.10 | 53.50 | +9.631% | 42 | 1,460 | -61.495% |
| 2026-01-30 | 48.30 | 48.80 | 48.30 | 48.80 | -1.014% | 10 | 1,447 | -57.787% |
| 2026-01-29 | 51.00 | 51.25 | 49.30 | 49.30 | +2.176% | 12 | 1,457 | -58.215% |
| 2026-01-28 | 49.00 | 49.00 | 48.25 | 48.25 | +0.521% | 3 | 1,456 | -57.306% |
| 2026-01-27 | 48.00 | 48.00 | 48.00 | 48.00 | -4.988% | 2 | 1,454 | -57.083% |
| 2026-01-26 | 50.52 | 50.52 | 50.52 | 50.52 | -0.059% | 1 | 1,456 | -59.224% |
| 2026-01-23 | 50.55 | 50.55 | 50.55 | 50.55 | +5.247% | 2 | 1,455 | -59.248% |
| 2026-01-22 | 48.03 | 48.03 | 48.03 | 48.03 | -3.844% | 1 | 1,455 | -57.110% |
| 2026-01-21 | 49.95 | 49.95 | 49.95 | 49.95 | +1.690% | 1 | 1,455 | -58.759% |
| 2026-01-20 | 47.32 | 49.12 | 47.32 | 49.12 | +8.600% | 257 | 1,454 | -58.062% |
| 2026-01-15 | 45.30 | 45.30 | 45.23 | 45.23 | -3.868% | 7 | 1,200 | -54.455% |
| 2026-01-14 | 46.61 | 48.24 | 46.61 | 47.05 | +6.208% | 6 | 1,200 | -56.217% |
| 2026-01-09 | 46.00 | 46.00 | 44.30 | 44.30 | -7.322% | 2 | 1,200 | -53.499% |
| 2026-01-08 | 46.30 | 48.40 | 46.30 | 47.80 | +7.055% | 477 | 1,202 | -56.904% |
| 2026-01-07 | 46.55 | 46.55 | 44.65 | 44.65 | -3.355% | 304 | 1,084 | -53.863% |
| 2026-01-05 | 46.20 | 46.20 | 46.20 | 46.20 | +4.171% | 68 | 782 | -55.411% |
| 2025-12-30 | 44.35 | 44.35 | 44.35 | 44.35 | +0.453% | 1 | 726 | -53.551% |
| 2025-12-24 | 44.15 | 44.15 | 44.15 | 44.15 | -1.780% | 1 | 726 | -53.341% |
| 2025-12-23 | 45.70 | 45.70 | 44.85 | 44.95 | -1.856% | 265 | 726 | -54.171% |
| 2025-12-22 | 45.90 | 45.90 | 45.80 | 45.80 | -2.553% | 5 | 743 | -55.022% |
| 2025-12-19 | 47.00 | 47.00 | 47.00 | 47.00 | -3.748% | 1 | 738 | -56.170% |
| 2025-12-18 | 48.83 | 48.83 | 48.83 | 48.83 | -2.535% | 1 | 739 | -57.813% |
| 2025-12-17 | 47.08 | 51.44 | 47.08 | 50.10 | +5.474% | 196 | 740 | -58.882% |
| 2025-12-16 | 47.15 | 48.00 | 47.15 | 47.50 | +0.105% | 5 | 562 | -56.632% |
| 2025-12-15 | 45.30 | 47.65 | 45.30 | 47.45 | +9.332% | 158 | 561 | -56.586% |
| 2025-12-12 | 43.13 | 43.55 | 43.13 | 43.40 | +15.364% | 5 | 406 | -52.535% |
| 2025-12-11 | 38.15 | 38.15 | 37.62 | 37.62 | +1.320% | 2 | 403 | -45.242% |
| 2025-12-10 | 37.13 | 37.13 | 37.13 | 37.13 | -6.685% | 2 | 401 | -44.519% |
| 2025-12-05 | 39.79 | 39.79 | 39.79 | 39.79 | -4.580% | 3 | 399 | -48.228% |
| 2025-12-02 | 41.70 | 41.70 | 41.70 | 41.70 | +0.725% | 80 | 399 | -50.600% |
| 2025-12-01 | 40.95 | 41.60 | 40.95 | 41.40 | +3.113% | 6 | 319 | -50.242% |
| 2025-11-26 | 40.15 | 40.15 | 40.15 | 40.15 | -5.150% | 1 | 317 | -48.692% |
| 2025-11-25 | 42.33 | 42.33 | 42.33 | 42.33 | -3.356% | 1 | 317 | -51.335% |
| 2025-11-24 | 43.80 | 43.80 | 43.80 | 43.80 | -12.066% | 1 | 318 | -52.968% |
| 2025-11-21 | 49.10 | 49.81 | 49.10 | 49.81 | +8.048% | 201 | 317 | -58.643% |
| 2025-11-20 | 42.00 | 46.10 | 42.00 | 46.10 | +1.878% | 37 | 142 | -55.315% |
| 2025-11-12 | 45.25 | 45.25 | 45.25 | 45.25 | +1.230% | 1 | 112 | -54.475% |
| 2025-11-10 | 44.70 | 44.70 | 44.70 | 44.70 | -5.577% | 1 | 112 | -53.915% |
| 2025-11-07 | 47.81 | 48.91 | 47.34 | 47.34 | +9.710% | 55 | 112 | -56.485% |
| 2025-11-04 | 43.15 | 43.15 | 43.15 | 43.15 | -1.999% | 1 | 59 | -52.260% |
| 2025-11-03 | 44.03 | 44.03 | 44.03 | 44.03 | +5.084% | 1 | 59 | -53.214% |
| 2025-10-30 | 41.83 | 41.90 | 41.83 | 41.90 | +5.250% | 30 | 59 | -50.835% |
| 2025-10-29 | 39.81 | 39.81 | 39.81 | 39.81 | -13.457% | 10 | 80 | -48.254% |
| 2025-10-21 | 45.80 | 46.00 | 45.80 | 46.00 | +2.793% | 24 | 90 | -55.217% |
| 2025-10-20 | 44.47 | 44.75 | 44.47 | 44.75 | -6.926% | 2 | 66 | -53.966% |
| 2025-10-17 | 48.08 | 48.08 | 48.08 | 48.08 | +3.732% | 1 | 66 | -57.155% |
| 2025-10-16 | 46.35 | 46.35 | 46.35 | 46.35 | +1.245% | 1 | 65 | -55.556% |
| 2025-10-15 | 45.78 | 45.78 | 45.78 | 45.78 | -1.760% | 1 | 64 | -55.002% |
| 2025-10-14 | 46.45 | 46.60 | 46.45 | 46.60 | +7.126% | 6 | 64 | -55.794% |
| 2025-10-13 | 42.99 | 43.50 | 42.99 | 43.50 | -9.563% | 3 | 59 | -52.644% |
| 2025-10-10 | 46.83 | 48.10 | 46.83 | 48.10 | +11.034% | 3 | 57 | -57.173% |
| 2025-10-08 | 43.09 | 43.32 | 43.07 | 43.32 | -6.638% | 35 | 54 | -52.447% |
| 2025-10-07 | 46.40 | 46.40 | 46.40 | 46.40 | +6.300% | 1 | 23 | -55.603% |
| 2025-10-03 | 43.45 | 43.65 | 43.45 | 43.65 | +1.843% | 10 | 23 | -52.806% |
| 2025-10-02 | 42.86 | 42.86 | 42.86 | 42.86 | -0.557% | 10 | 28 | -51.937% |
| 2025-10-01 | 43.10 | 43.10 | 43.10 | 43.10 | -4.751% | 5 | 18 | -52.204% |
| 2025-09-30 | 45.21 | 45.26 | 45.21 | 45.25 | +2.724% | 4 | 23 | -54.475% |
| 2025-09-29 | 44.05 | 44.05 | 44.05 | 44.05 | -0.204% | 5 | 23 | -53.235% |
| 2025-09-25 | 44.93 | 44.93 | 44.14 | 44.14 | +2.651% | 3 | 18 | -53.330% |
| 2025-09-24 | 43.00 | 43.00 | 43.00 | 43.00 | +0.703% | 1 | 18 | -52.093% |
| 2025-09-22 | 41.44 | 42.70 | 41.44 | 42.70 | +5.172% | 3 | 17 | -51.756% |
| 2025-09-18 | 40.75 | 40.75 | 40.60 | 40.60 | -2.521% | 12 | 14 | -49.261% |
| 2025-09-17 | 41.65 | 41.65 | 41.65 | 41.65 | +12.873% | 1 | 2 | -50.540% |
| 2025-09-15 | 36.90 | 36.90 | 36.90 | 36.90 | 0.000% | 1 | 1 | -44.173% |